Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 56.79 | 56.81 | 55.87 | 56.00 | 13,237,660 | -0.66(-1.17%) |
Apr 29, 2013 | 56.57 | 56.88 | 56.33 | 56.66 | 9,100,032 | +0.42(+0.75%) |
Apr 26, 2013 | 55.96 | 56.33 | 55.86 | 56.24 | 12,022,387 | +0.38(+0.68%) |
Apr 25, 2013 | 56.65 | 56.65 | 55.69 | 55.86 | 20,157,396 | -0.39(-0.70%) |
Apr 24, 2013 | 57.98 | 58.07 | 56.11 | 56.25 | 35,244,456 | -3.51(-5.88%) |
Apr 23, 2013 | 58.98 | 59.77 | 58.30 | 59.77 | 17,518,208 | +0.83(+1.40%) |
Apr 22, 2013 | 58.88 | 59.08 | 58.74 | 58.94 | 10,400,029 | -0.02(-0.04%) |
Apr 19, 2013 | 58.20 | 59.16 | 58.07 | 58.96 | 18,157,292 | +1.13(+1.95%) |
Apr 18, 2013 | 57.27 | 58.06 | 57.25 | 57.83 | 15,047,956 | +0.59(+1.02%) |
Apr 17, 2013 | 57.91 | 58.03 | 57.09 | 57.25 | 15,142,637 | -0.75(-1.30%) |
Apr 16, 2013 | 57.80 | 58.08 | 57.47 | 58.00 | 12,935,342 | +0.33(+0.57%) |
Apr 15, 2013 | 57.78 | 58.54 | 57.64 | 57.67 | 15,021,948 | -0.31(-0.54%) |
Apr 12, 2013 | 57.57 | 58.41 | 57.54 | 57.99 | 12,959,584 | +0.30(+0.51%) |
Apr 11, 2013 | 57.47 | 58.02 | 57.44 | 57.69 | 16,341,020 | +0.31(+0.54%) |
Apr 10, 2013 | 56.83 | 57.56 | 56.79 | 57.38 | 10,976,328 | +0.71(+1.25%) |
Apr 09, 2013 | 57.07 | 57.12 | 56.53 | 56.67 | 9,336,561 | -0.38(-0.67%) |
Apr 08, 2013 | 56.54 | 57.12 | 56.39 | 57.05 | 8,679,041 | +0.41(+0.72%) |
Apr 05, 2013 | 56.39 | 56.77 | 56.36 | 56.65 | 9,067,157 | -0.22(-0.39%) |
Apr 04, 2013 | 56.71 | 57.19 | 56.66 | 56.87 | 12,112,501 | +0.30(+0.54%) |
Apr 03, 2013 | 57.12 | 57.26 | 56.36 | 56.57 | 11,638,740 | -0.61(-1.06%) |
Apr 02, 2013 | 56.36 | 57.31 | 56.23 | 57.17 | 18,470,370 | +0.91(+1.62%) |
Apr 01, 2013 | 55.65 | 56.37 | 55.56 | 56.26 | 10,037,430 | +0.46(+0.83%) |
Mar 28, 2013 | 55.72 | 55.87 | 55.51 | 55.80 | 11,072,627 | +0.00(+0.00%) |
Mar 27, 2013 | 55.74 | 55.83 | 55.44 | 55.80 | 7,284,265 | -0.25(-0.44%) |
Mar 26, 2013 | 55.77 | 56.12 | 55.68 | 56.04 | 7,439,781 | +0.52(+0.94%) |
Mar 25, 2013 | 55.95 | 56.20 | 55.35 | 55.52 | 9,451,186 | -0.43(-0.76%) |
Mar 22, 2013 | 55.89 | 56.08 | 55.76 | 55.95 | 8,117,852 | +0.04(+0.08%) |
Mar 21, 2013 | 56.06 | 56.24 | 55.86 | 55.91 | 8,729,040 | -0.27(-0.48%) |
Mar 20, 2013 | 55.97 | 56.35 | 55.95 | 56.18 | 11,898,591 | +0.34(+0.61%) |
Mar 19, 2013 | 55.13 | 55.89 | 55.11 | 55.83 | 12,839,079 | +0.69(+1.25%) |
Mar 18, 2013 | 54.96 | 55.43 | 54.89 | 55.15 | 9,780,177 | -0.13(-0.24%) |
Mar 15, 2013 | 55.81 | 56.03 | 55.28 | 55.28 | 21,062,426 | -0.76(-1.36%) |
Mar 14, 2013 | 55.66 | 56.10 | 55.63 | 56.04 | 11,163,487 | +0.43(+0.77%) |
Mar 13, 2013 | 55.81 | 55.83 | 55.41 | 55.61 | 8,755,016 | -0.27(-0.48%) |
Mar 12, 2013 | 55.89 | 56.08 | 55.76 | 55.88 | 9,690,305 | -0.13(-0.23%) |
Mar 11, 2013 | 55.77 | 56.04 | 55.68 | 56.01 | 9,144,816 | +0.12(+0.22%) |
Mar 08, 2013 | 55.76 | 55.90 | 55.36 | 55.89 | 10,022,423 | +0.20(+0.36%) |
Mar 07, 2013 | 55.91 | 56.11 | 55.60 | 55.68 | 9,820,975 | -0.22(-0.39%) |
Mar 06, 2013 | 55.76 | 56.08 | 55.62 | 55.90 | 9,937,970 | +0.11(+0.19%) |
Mar 05, 2013 | 55.60 | 56.04 | 55.55 | 55.79 | 13,419,473 | +0.27(+0.48%) |
Mar 04, 2013 | 55.21 | 55.52 | 55.01 | 55.52 | 10,540,062 | +0.14(+0.25%) |
Mar 01, 2013 | 54.81 | 55.55 | 54.71 | 55.39 | 13,259,897 | +0.22(+0.41%) |
Feb 28, 2013 | 55.59 | 55.69 | 55.15 | 55.16 | 14,462,372 | -0.41(-0.74%) |
Feb 27, 2013 | 54.99 | 55.72 | 54.81 | 55.57 | 10,452,896 | +0.49(+0.88%) |
Feb 26, 2013 | 55.02 | 55.31 | 54.86 | 55.09 | 11,571,613 | +0.12(+0.21%) |
Feb 25, 2013 | 55.81 | 56.24 | 54.97 | 54.97 | 13,769,790 | -0.77(-1.39%) |
Feb 22, 2013 | 55.79 | 55.89 | 55.58 | 55.75 | 11,647,000 | -0.04(-0.07%) |
Feb 21, 2013 | 55.23 | 55.90 | 54.96 | 55.78 | 14,231,724 | -0.03(-0.05%) |
Feb 20, 2013 | 55.95 | 56.13 | 55.70 | 55.81 | 12,811,417 | -0.22(-0.39%) |
Feb 19, 2013 | 55.44 | 56.31 | 55.39 | 56.03 | 16,273,811 | +0.61(+1.10%) |
Feb 15, 2013 | 55.55 | 55.73 | 55.19 | 55.42 | 15,422,528 | -0.17(-0.31%) |
Feb 14, 2013 | 55.25 | 55.73 | 55.21 | 55.60 | 13,878,462 | +0.16(+0.29%) |
Feb 13, 2013 | 55.04 | 55.45 | 55.02 | 55.44 | 9,824,329 | +0.42(+0.76%) |
Feb 12, 2013 | 55.00 | 55.26 | 54.89 | 55.02 | 8,674,274 | +0.12(+0.22%) |
Feb 11, 2013 | 54.60 | 54.97 | 54.39 | 54.89 | 9,567,994 | +0.04(+0.08%) |
Feb 08, 2013 | 55.14 | 55.38 | 54.71 | 54.85 | 12,610,958 | -0.29(-0.53%) |
Feb 07, 2013 | 55.02 | 55.34 | 54.88 | 55.14 | 13,669,100 | +0.00(+0.00%) |
Feb 06, 2013 | 54.54 | 55.17 | 54.34 | 55.14 | 23,499,410 | +0.65(+1.20%) |
Feb 04, 2013 | 54.81 | 54.89 | 54.27 | 54.49 | 15,310,155 | -0.49(-0.88%) |